Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -16.2790697674 | 0.043 | 0.044 | 0.035 | 270584 | 0.04001534 | DE |
| 4 | -0.021 | -36.8421052632 | 0.057 | 0.057 | 0.035 | 138852 | 0.0434086 | DE |
| 12 | -0.02 | -35.7142857143 | 0.056 | 0.075 | 0.035 | 165032 | 0.05213218 | DE |
| 26 | -0.021 | -36.8421052632 | 0.057 | 0.081 | 0.033 | 218928 | 0.05520065 | DE |
| 52 | -0.084 | -70 | 0.12 | 0.135 | 0.033 | 255970 | 0.07510526 | DE |
| 156 | -0.264 | -88 | 0.3 | 0.41 | 0.033 | 364908 | 0.14190446 | DE |
| 260 | -0.264 | -88 | 0.3 | 0.41 | 0.033 | 364908 | 0.14190446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.038 | 0.035 | 175747 |
| 1740633300 | 0.035 | -0.003 | -7.89 | 0.04 | 0.04 | 0.035 | 635353 |
| 1740546900 | 0.038 | -0.001 | -2.56 | 0.04 | 0.04 | 0.036 | 421413 |
| 1740460500 | 0.039 | -0.003 | -7.14 | 0.041 | 0.041 | 0.038 | 159810 |
| 1740374100 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.042 | 484102 |
| 1740114900 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 17010 |
| 1740028500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739942100 | 0.045 | -0.008 | -15.09 | 0.045 | 0.045 | 0.045 | 22012 |
| 1739855700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1739769300 | 0.053 | 0.008 | 17.78 | 0.045 | 0.053 | 0.045 | 121328 |
| 1739510100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 185107 |
| 1739423700 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.045 | 0.0429999 | 110000 |
| 1739337300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 18463 |
| 1739250900 | 0.042 | -0.003 | -6.67 | 0.0429999 | 0.0429999 | 0.042 | 47644 |
| 1739164500 | 0.045 | 0.003 | 7.14 | 0.046 | 0.046 | 0.045 | 101498 |
| 1738905300 | 0.042 | -0.006 | -12.50 | 0.046 | 0.046 | 0.042 | 42034 |
| 1738818900 | 0.048 | 0.002 | 4.35 | 0.049 | 0.049 | 0.048 | 50409 |
| 1738732500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738646100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 6423 |
| 1738559700 | 0.046 | -0.005 | -9.80 | 0.05 | 0.05 | 0.046 | 310120 |
| 1738300500 | 0.0509999 | -0.006 | -10.53 | 0.057 | 0.057 | 0.048 | 124266 |
| 1738214100 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1738127700 | 0.057 | 0.007 | 14.00 | 0.053 | 0.058 | 0.053 | 105049 |
| 1738041300 | 0.05 | -0.006 | -10.71 | 0.055 | 0.055 | 0.05 | 480091 |
| 1737695700 | 0.056 | -0.004 | -6.67 | 0.06 | 0.061 | 0.056 | 347557 |
| 1737609300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1737522900 | 0.06 | 0.005 | 9.09 | 0.058 | 0.06 | 0.058 | 201865 |
| 1737436500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1737350100 | 0.055 | -0.007 | -11.29 | 0.057 | 0.062 | 0.0509999 | 242932 |
| 1737090900 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1737004500 | 0.062 | -0.004 | -6.06 | 0.063 | 0.065 | 0.061 | 192275 |
| 1736918100 | 0.066 | -0.003 | -4.35 | 0.065 | 0.066 | 0.065 | 251190 |
| 1736831700 | 0.069 | -0.003 | -4.17 | 0.0709999 | 0.073 | 0.069 | 108793 |
| 1736745300 | 0.072 | 0.0010001 | 1.41 | 0.068 | 0.075 | 0.068 | 254862 |
| 1736486100 | 0.0709999 | 0.0059999 | 9.23 | 0.065 | 0.0709999 | 0.062 | 236619 |
| 1736399700 | 0.065 | 0.003 | 4.84 | 0.061 | 0.066 | 0.059 | 269477 |
| 1736313300 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1736226900 | 0.062 | 0 | 0.00 | 0.063 | 0.064 | 0.062 | 136317 |
| 1736140500 | 0.062 | -0.001 | -1.59 | 0.062 | 0.064 | 0.062 | 193518 |
| 1735881300 | 0.063 | 0.015 | 31.25 | 0.055 | 0.063 | 0.055 | 176983 |
| 1735794900 | 0.048 | 0.003 | 6.67 | 0.046 | 0.048 | 0.046 | 264980 |
| 1735622100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735535700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735276500 | 0.045 | 0.001 | 2.27 | 0.047 | 0.047 | 0.045 | 70748 |
| 1735014060 | 0.044 | -0.002 | -4.35 | 0.044 | 0.044 | 0.044 | 65619 |
| 1734930900 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 40924 |
| 1734671700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 18579 |
| 1734585300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 4267 |
| 1734498900 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 113324 |
| 1734412500 | 0.047 | 0 | 0.00 | 0.046 | 0.047 | 0.044 | 458700 |
| 1734326100 | 0.047 | 0.001 | 2.17 | 0.048 | 0.049 | 0.047 | 15170 |
| 1734066900 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.046 | 23295 |
| 1733980500 | 0.048 | 0.002 | 4.35 | 0.046 | 0.048 | 0.046 | 15291 |
| 1733894100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.045 | 192527 |
| 1733807700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 229950 |
| 1733721300 | 0.05 | -0.002 | -3.85 | 0.052 | 0.052 | 0.05 | 655553 |
| 1733462100 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 45000 |
| 1733375700 | 0.053 | -0.003 | -5.36 | 0.056 | 0.056 | 0.053 | 103431 |
| 1733289300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1733202900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 65662 |
| 1733116500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 69932 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
